Sienna Senior Living Inc. (SIA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.72

+0.23

(+1.69%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	13.61	13.74	13.59	13.72	13.72	181,100
May 26, 2022	13.54	13.66	13.41	13.57	13.57	217,100
May 25, 2022	13.40	13.54	13.35	13.41	13.41	278,200
May 24, 2022	13.50	13.58	13.26	13.39	13.39	652,000
May 20, 2022	13.48	13.55	13.22	13.39	13.39	242,100
May 19, 2022	13.41	13.56	13.36	13.39	13.39	215,300
May 18, 2022	13.70	13.70	13.44	13.45	13.45	329,000
May 17, 2022	13.50	13.90	13.40	13.83	13.83	685,700
May 16, 2022	13.70	13.70	13.23	13.35	13.35	387,300
May 13, 2022	13.32	13.75	13.25	13.70	13.70	364,400
May 12, 2022	13.00	13.21	12.84	13.02	13.02	213,600
May 11, 2022	13.22	13.35	13.05	13.09	13.09	290,800
May 10, 2022	13.45	13.47	13.09	13.17	13.17	419,600
May 09, 2022	13.50	13.55	13.28	13.34	13.34	428,500
May 06, 2022	13.47	13.74	13.46	13.66	13.66	220,900
May 05, 2022	13.93	13.93	13.48	13.56	13.56	276,900
May 04, 2022	13.64	13.98	13.56	13.92	13.92	252,500
May 03, 2022	13.52	13.76	13.44	13.60	13.60	261,100
May 02, 2022	13.87	13.89	13.50	13.53	13.53	312,900
Apr 29, 2022	14.24	14.25	13.89	13.89	13.89	453,600
Apr 28, 2022	14.48	14.50	14.07	14.26	14.26	394,800
Apr 27, 2022	14.64	14.68	14.46	14.46	14.46	311,300
Apr 26, 2022	14.98	14.99	14.60	14.60	14.60	373,500
Apr 25, 2022	15.00	15.05	14.69	15.02	15.02	458,300
Apr 22, 2022	15.53	15.53	15.00	15.04	15.04	330,000
Apr 21, 2022	15.50	15.60	15.48	15.54	15.54	157,400
Apr 20, 2022	15.50	15.57	15.45	15.45	15.45	77,700
Apr 19, 2022	15.37	15.52	15.35	15.50	15.50	157,200
Apr 18, 2022	15.55	15.57	15.32	15.35	15.35	182,500
Apr 14, 2022	15.59	15.64	15.47	15.55	15.55	113,000
Apr 13, 2022	15.44	15.59	15.44	15.59	15.59	110,600
Apr 12, 2022	15.50	15.54	15.37	15.42	15.42	106,500
Apr 11, 2022	15.55	15.60	15.41	15.46	15.46	198,400
Apr 08, 2022	15.45	15.62	15.40	15.58	15.58	370,600
Apr 07, 2022	15.54	15.54	15.33	15.43	15.43	144,600
Apr 06, 2022	15.27	15.54	15.27	15.54	15.54	186,800
Apr 05, 2022	15.28	15.43	15.23	15.39	15.39	190,000
Apr 04, 2022	15.34	15.34	15.25	15.28	15.28	175,500
Apr 01, 2022	15.36	15.41	15.27	15.32	15.32	136,900
Mar 31, 2022	15.38	15.48	15.30	15.31	15.31	255,900
Mar 30, 2022	15.50	15.55	15.34	15.36	15.36	205,600
Mar 29, 2022	15.48	15.59	15.37	15.57	15.57	309,600
Mar 28, 2022	15.44	15.58	15.37	15.44	15.44	289,100
Mar 25, 2022	15.38	15.49	15.31	15.47	15.47	281,800
Mar 24, 2022	15.35	15.43	15.29	15.40	15.40	481,200
Mar 23, 2022	15.40	15.42	15.21	15.31	15.31	617,500
Mar 22, 2022	15.40	15.55	15.38	15.45	15.45	258,400
Mar 21, 2022	15.35	15.40	15.28	15.37	15.37	187,100
Mar 18, 2022	15.35	15.45	15.33	15.38	15.38	273,200
Mar 17, 2022	15.23	15.43	15.19	15.38	15.38	274,500
Mar 16, 2022	15.10	15.24	15.03	15.22	15.22	398,600
Mar 15, 2022	15.09	15.13	15.00	15.05	15.05	172,400
Mar 14, 2022	15.17	15.26	15.01	15.08	15.08	302,100
Mar 11, 2022	15.14	15.35	15.09	15.11	15.11	396,400
Mar 10, 2022	14.91	15.14	14.78	15.12	15.12	539,400
Mar 09, 2022	14.93	15.12	14.91	14.93	14.93	723,900
Mar 08, 2022	14.77	14.96	14.70	14.83	14.83	664,800
Mar 07, 2022	14.84	14.91	14.75	14.80	14.80	277,200
Mar 04, 2022	14.96	15.02	14.72	14.84	14.84	465,400
Mar 03, 2022	15.00	15.03	14.92	15.01	15.01	419,400
Mar 02, 2022	14.99	15.10	14.91	14.96	14.96	986,200
Mar 01, 2022	15.00	15.03	14.91	14.95	14.95	1,233,500
Feb 28, 2022	15.15	15.46	15.12	15.44	15.44	256,100
Feb 25, 2022	15.21	15.32	15.07	15.24	15.24	214,000
Feb 25, 2022	0.078 Dividend
Feb 24, 2022	15.00	15.32	14.81	15.25	15.17	343,700
Feb 23, 2022	15.30	15.37	15.21	15.27	15.19	133,200
Feb 22, 2022	15.26	15.27	15.10	15.26	15.18	166,600
Feb 18, 2022	15.46	15.48	15.28	15.29	15.21	204,600
Feb 17, 2022	15.52	15.68	15.43	15.45	15.37	232,000
Feb 16, 2022	15.31	15.55	15.31	15.49	15.41	278,800
Feb 15, 2022	15.42	15.62	15.34	15.35	15.27	253,300
Feb 14, 2022	15.57	15.68	15.36	15.38	15.30	198,600
Feb 11, 2022	15.67	15.78	15.49	15.56	15.48	185,200
Feb 10, 2022	15.71	15.77	15.60	15.61	15.53	158,200
Feb 09, 2022	15.57	15.75	15.56	15.72	15.64	235,100
Feb 08, 2022	15.50	15.60	15.38	15.53	15.45	208,100
Feb 07, 2022	15.23	15.54	15.13	15.48	15.40	490,200
Feb 04, 2022	15.09	15.45	14.96	15.23	15.15	698,000
Feb 03, 2022	14.57	14.89	14.57	14.80	14.72	224,300
Feb 02, 2022	14.76	14.84	14.56	14.66	14.59	251,000
Feb 01, 2022	14.83	14.86	14.59	14.71	14.63	172,100
Jan 31, 2022	14.61	14.79	14.55	14.78	14.70	192,400
Jan 28, 2022	14.21	14.61	14.21	14.61	14.54	268,600
Jan 28, 2022	0.078 Dividend
Jan 27, 2022	14.18	14.41	14.16	14.28	14.13	264,900
Jan 26, 2022	14.39	14.40	14.08	14.14	13.99	205,300
Jan 25, 2022	14.13	14.33	13.88	14.17	14.02	289,100
Jan 24, 2022	14.38	14.40	13.78	14.25	14.10	611,400
Jan 21, 2022	14.84	14.84	14.51	14.51	14.36	266,600
Jan 20, 2022	14.79	15.09	14.79	14.91	14.75	264,000
Jan 19, 2022	15.02	15.02	14.73	14.79	14.63	244,800
Jan 18, 2022	14.86	14.93	14.73	14.90	14.74	230,600
Jan 17, 2022	14.76	14.90	14.75	14.87	14.71	70,500
Jan 14, 2022	14.81	14.82	14.61	14.76	14.60	212,600
Jan 13, 2022	14.81	14.84	14.70	14.79	14.63	188,400
Jan 12, 2022	15.08	15.08	14.80	14.85	14.69	207,000
Jan 11, 2022	14.90	15.01	14.80	14.88	14.72	428,500
Jan 10, 2022	15.11	15.14	14.87	14.91	14.75	410,400
Jan 07, 2022	15.24	15.35	15.06	15.15	14.99	196,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.3639%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD36,893.49+43.20(+0.12%)

Sienna Senior Living Inc. (SIA.TO)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.3639%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
36,893.49
+43.20(+0.12%)